Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 5.51 | 5.57 | 5.48 | 5.53 | 5.53 | +0.04 (+0.73%) | 8,224,692 |
20 Nov 2020 | CNY | 5.49 | 5.53 | 5.41 | 5.49 | 5.49 | -0.01 (-0.18%) | 7,086,385 |
19 Nov 2020 | CNY | 5.56 | 5.56 | 5.47 | 5.5 | 5.5 | -0.07 (-1.26%) | 9,394,772 |
18 Nov 2020 | CNY | 5.47 | 5.63 | 5.47 | 5.57 | 5.57 | +0.08 (+1.46%) | 10,769,270 |
17 Nov 2020 | CNY | 5.51 | 5.6 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 8,496,430 |
16 Nov 2020 | CNY | 5.44 | 5.54 | 5.42 | 5.5 | 5.5 | +0.05 (+0.92%) | 6,977,200 |
13 Nov 2020 | CNY | 5.4 | 5.48 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 6,898,390 |
12 Nov 2020 | CNY | 5.38 | 5.45 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,265,880 |
11 Nov 2020 | CNY | 5.44 | 5.47 | 5.37 | 5.39 | 5.39 | -0.08 (-1.46%) | 6,323,816 |
10 Nov 2020 | CNY | 5.48 | 5.53 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 9,487,280 |
9 Nov 2020 | CNY | 5.4 | 5.53 | 5.38 | 5.46 | 5.46 | +0.09 (+1.68%) | 9,230,751 |
6 Nov 2020 | CNY | 5.31 | 5.45 | 5.31 | 5.37 | 5.37 | +0.03 (+0.56%) | 10,027,551 |
5 Nov 2020 | CNY | 5.26 | 5.36 | 5.25 | 5.34 | 5.34 | +0.11 (+2.10%) | 11,270,400 |
4 Nov 2020 | CNY | 5.28 | 5.3 | 5.19 | 5.23 | 5.23 | -0.04 (-0.76%) | 5,129,363 |
3 Nov 2020 | CNY | 5.23 | 5.3 | 5.22 | 5.27 | 5.27 | +0.05 (+0.96%) | 7,270,408 |
2 Nov 2020 | CNY | 5.31 | 5.32 | 5.1 | 5.22 | 5.22 | -0.12 (-2.25%) | 10,196,524 |
30 Oct 2020 | CNY | 5.42 | 5.46 | 5.31 | 5.34 | 5.34 | -0.08 (-1.48%) | 8,504,460 |
29 Oct 2020 | CNY | 5.25 | 5.47 | 5.24 | 5.42 | 5.42 | +0.1 (+1.88%) | 9,481,180 |
28 Oct 2020 | CNY | 5.35 | 5.4 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 4,798,800 |
27 Oct 2020 | CNY | 5.25 | 5.36 | 5.25 | 5.32 | 5.32 | -0.01 (-0.19%) | 5,338,100 |
26 Oct 2020 | CNY | 5.44 | 5.45 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 4,945,782 |
23 Oct 2020 | CNY | 5.55 | 5.55 | 5.41 | 5.42 | 5.42 | -0.03 (-0.55%) | 4,901,692 |
22 Oct 2020 | CNY | 5.41 | 5.51 | 5.38 | 5.45 | 5.45 | -0.01 (-0.18%) | 5,706,355 |
21 Oct 2020 | CNY | 5.46 | 5.5 | 5.42 | 5.46 | 5.46 | -0.04 (-0.73%) | 5,499,478 |
20 Oct 2020 | CNY | 5.33 | 5.51 | 5.3 | 5.5 | 5.5 | +0.13 (+2.42%) | 7,514,878 |
19 Oct 2020 | CNY | 5.4 | 5.44 | 5.33 | 5.37 | 5.37 | -0.03 (-0.56%) | 4,789,882 |
16 Oct 2020 | CNY | 5.45 | 5.48 | 5.38 | 5.4 | 5.4 | -0.03 (-0.55%) | 5,253,937 |
15 Oct 2020 | CNY | 5.54 | 5.55 | 5.42 | 5.43 | 5.43 | -0.11 (-1.99%) | 6,635,762 |
14 Oct 2020 | CNY | 5.57 | 5.66 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 6,760,799 |
13 Oct 2020 | CNY | 5.63 | 5.63 | 5.5 | 5.61 | 5.61 | -0.03 (-0.53%) | 9,369,012 |